SPX270219P07850000
SPX Feb 19 2027 7850.00 Put
optionOPRA
EODOct 28, 2026
254.77USD-5.099%(-13.69)1Vol1,001OI
SPX270219P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 254.77 | 254.77 | 254.77 | 254.77 | -5.099% | 1 | 1,000 | 0.000% |
| 2026-10-27 | 268.47 | 268.47 | 268.46 | 268.46 | -14.326% | 25 | 1,007 | -5.099% |
| 2026-10-23 | 313.35 | 313.35 | 313.35 | 313.35 | +21.312% | 2 | 1,009 | -18.695% |
| 2026-10-21 | 266.60 | 266.60 | 257.80 | 258.30 | -5.037% | 32 | 1,130 | -1.367% |
| 2026-10-19 | 268.90 | 273.10 | 268.90 | 272.00 | -10.931% | 20 | 1,049 | -6.335% |
| 2026-10-16 | 255.70 | 305.38 | 254.90 | 305.38 | +15.129% | 53 | 1,040 | -16.573% |
| 2026-10-15 | 265.25 | 265.25 | 265.25 | 265.25 | +11.342% | 1 | 1,040 | -3.951% |
| 2026-10-13 | 238.23 | 238.23 | 238.23 | 238.23 | +2.730% | 1 | 1,041 | +6.943% |
| 2026-10-12 | 233.60 | 233.60 | 231.90 | 231.90 | +0.303% | 161 | 1,041 | +9.862% |
| 2026-10-09 | 231.20 | 231.20 | 231.20 | 231.20 | -3.787% | 2 | 1,041 | +10.195% |
| 2026-10-07 | 240.40 | 241.80 | 239.80 | 240.30 | +2.714% | 18 | 1,042 | +6.022% |
| 2026-10-06 | 233.66 | 233.95 | 228.20 | 233.95 | -6.893% | 239 | 1,042 | +8.899% |
| 2026-10-05 | 259.08 | 259.08 | 251.27 | 251.27 | -10.539% | 33 | 1,067 | +1.393% |
| 2026-10-02 | 270.51 | 280.87 | 270.51 | 280.87 | -6.345% | 22 | 1,078 | -9.293% |
| 2026-09-30 | 296.90 | 299.90 | 296.90 | 299.90 | +2.797% | 11 | 1,071 | -15.048% |
| 2026-09-29 | 291.74 | 291.74 | 291.74 | 291.74 | +2.444% | 10 | 1,076 | -12.672% |
| 2026-09-28 | 285.05 | 285.05 | 284.78 | 284.78 | +5.748% | 10 | 1,066 | -10.538% |
| 2026-09-25 | 270.82 | 270.89 | 269.30 | 269.30 | +1.788% | 3 | 1,265 | -5.395% |
| 2026-09-22 | 262.55 | 264.57 | 262.55 | 264.57 | -3.141% | 12 | 1,264 | -3.704% |
| 2026-09-21 | 273.15 | 273.15 | 273.15 | 273.15 | -17.036% | 221 | 1,155 | -6.729% |
| 2026-09-17 | 329.24 | 329.24 | 329.24 | 329.24 | -13.152% | 1 | 1,154 | -22.619% |
| 2026-09-16 | 380.80 | 382.48 | 379.10 | 379.10 | +15.544% | 57 | 1,313 | -32.796% |
| 2026-09-14 | 339.60 | 344.00 | 328.10 | 328.10 | +2.756% | 78 | 1,243 | -22.350% |
| 2026-09-11 | 319.30 | 319.30 | 319.30 | 319.30 | -9.521% | 10 | 1,244 | -20.210% |
| 2026-09-10 | 352.90 | 352.90 | 352.90 | 352.90 | +6.671% | 1 | 1,244 | -27.807% |
| 2026-09-09 | 340.80 | 341.71 | 330.83 | 330.83 | +4.363% | 190 | 1,130 | -22.991% |
| 2026-09-08 | 314.67 | 317.00 | 314.67 | 317.00 | +7.750% | 76 | 1,154 | -19.631% |
| 2026-09-04 | 290.00 | 294.20 | 289.70 | 294.20 | +2.103% | 408 | 1,259 | -13.402% |
| 2026-09-03 | 300.71 | 305.90 | 288.14 | 288.14 | -9.390% | 36 | 1,265 | -11.581% |
| 2026-09-02 | 336.07 | 336.07 | 316.30 | 318.00 | -8.151% | 122 | 1,319 | -19.884% |
| 2026-09-01 | 330.30 | 346.22 | 330.30 | 346.22 | +8.936% | 61 | 901 | -26.414% |
| 2026-08-31 | 325.48 | 325.59 | 317.74 | 317.82 | +1.800% | 104 | 751 | -19.838% |
| 2026-08-28 | 304.40 | 312.50 | 292.20 | 312.20 | -0.415% | 44 | 746 | -18.395% |
| 2026-08-27 | 313.50 | 313.50 | 313.50 | 313.50 | -5.487% | 23 | 723 | -18.734% |
| 2026-08-26 | 331.70 | 331.70 | 331.70 | 331.70 | -2.015% | 10 | 723 | -23.193% |
| 2026-08-25 | 337.60 | 339.42 | 337.60 | 338.52 | -2.354% | 73 | 620 | -24.740% |
| 2026-08-24 | 351.91 | 351.91 | 346.68 | 346.68 | +2.208% | 60 | 570 | -26.511% |
| 2026-08-21 | 344.23 | 344.23 | 339.19 | 339.19 | -0.232% | 3 | 570 | -24.889% |
| 2026-08-18 | 339.98 | 339.98 | 339.98 | 339.98 | +4.416% | 10 | 221 | -25.063% |
| 2026-08-17 | 315.48 | 325.60 | 314.50 | 325.60 | +4.695% | 45 | 177 | -21.754% |
| 2026-08-14 | 311.00 | 311.00 | 311.00 | 311.00 | -3.923% | 1 | 177 | -18.080% |
| 2026-08-12 | 323.70 | 323.70 | 323.70 | 323.70 | -4.032% | 1 | 176 | -21.294% |
| 2026-08-11 | 327.30 | 337.30 | 327.30 | 337.30 | +3.403% | 3 | 173 | -24.468% |
| 2026-08-10 | 327.40 | 330.80 | 326.10 | 326.20 | -3.242% | 27 | 146 | -21.898% |
| 2026-08-06 | 337.17 | 337.17 | 337.13 | 337.13 | -37.976% | 2 | 146 | -24.430% |
| 2026-07-29 | 517.45 | 548.22 | 517.45 | 543.55 | +22.631% | 6 | 154 | -53.129% |
| 2026-07-22 | 443.27 | 443.27 | 443.24 | 443.24 | +0.709% | 4 | 152 | -42.521% |
| 2026-07-06 | 438.12 | 440.12 | 438.12 | 440.12 | -7.320% | 72 | 122 | -42.114% |
| 2026-07-02 | 469.53 | 474.88 | 469.53 | 474.88 | +3.096% | 24 | 102 | -46.351% |
| 2026-07-01 | 460.62 | 460.62 | 460.62 | 460.62 | -1.427% | 10 | 92 | -44.690% |
| 2026-06-30 | 467.29 | 467.29 | 467.29 | 467.29 | -4.738% | 10 | 92 | -45.479% |
| 2026-06-29 | 509.95 | 509.95 | 490.53 | 490.53 | -7.585% | 40 | 102 | -48.062% |
| 2026-06-25 | 530.79 | 530.79 | 530.79 | 530.79 | +9.414% | 10 | 102 | -52.002% |
| 2026-06-22 | 485.12 | 485.12 | 485.12 | 485.12 | +1.724% | 2 | 100 | -47.483% |
| 2026-06-18 | 476.90 | 476.90 | 476.90 | 476.90 | -6.786% | 2 | 98 | -46.578% |
| 2026-06-17 | 513.65 | 513.65 | 511.62 | 511.62 | +11.737% | 10 | 88 | -50.203% |
| 2026-06-15 | 461.28 | 464.99 | 457.88 | 457.88 | -13.581% | 14 | 112 | -44.359% |
| 2026-06-12 | 544.00 | 546.64 | 514.95 | 529.84 | -11.224% | 34 | 94 | -51.916% |
| 2026-06-11 | 602.23 | 602.23 | 596.83 | 596.83 | -4.915% | 6 | 92 | -57.313% |
| 2026-06-10 | 571.34 | 627.68 | 571.34 | 627.68 | +9.401% | 34 | 116 | -59.411% |
| 2026-06-09 | 573.74 | 573.74 | 573.74 | 573.74 | +9.049% | 2 | 114 | -55.595% |
| 2026-06-08 | 521.99 | 526.75 | 519.63 | 526.13 | -1.948% | 56 | 58 | -51.577% |
| 2026-06-05 | 536.58 | 536.58 | 536.58 | 536.58 | +2.870% | 6 | 52 | -52.520% |
| 2026-05-21 | 521.69 | 521.69 | 521.61 | 521.61 | -2.705% | 10 | 42 | -51.157% |
| 2026-05-20 | 543.85 | 550.51 | 536.11 | 536.11 | -2.792% | 16 | 26 | -52.478% |
| 2026-05-18 | 551.51 | 551.51 | 551.51 | 551.51 | -0.451% | 2 | 24 | -53.805% |
| 2026-05-15 | 554.01 | 554.01 | 554.01 | 554.01 | -1.271% | 2 | 22 | -54.013% |
| 2026-05-13 | 561.14 | 561.14 | 561.14 | 561.14 | +1.351% | 20 | 2 | -54.598% |
| 2026-05-11 | 553.66 | 553.66 | 553.66 | 553.66 | 0.000% | 2 | 0 | -53.984% |